アズワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 4,640 | 4,640 | 4,500 | 4,515 | -110 | -2.4% | 22,300 |
| 2015/11/24 | 4,480 | 4,630 | 4,460 | 4,625 | +105 | +2.3% | 35,800 |
| 2015/11/20 | 4,435 | 4,545 | 4,420 | 4,520 | +55 | +1.2% | 36,900 |
| 2015/11/19 | 4,595 | 4,605 | 4,445 | 4,465 | -120 | -2.6% | 51,900 |
| 2015/11/18 | 4,545 | 4,595 | 4,530 | 4,585 | +85 | +1.9% | 25,200 |
| 2015/11/17 | 4,365 | 4,515 | 4,365 | 4,500 | +165 | +3.8% | 44,500 |
| 2015/11/16 | 4,255 | 4,355 | 4,255 | 4,335 | -60 | -1.4% | 27,000 |
| 2015/11/13 | 4,425 | 4,440 | 4,355 | 4,395 | -45 | -1% | 22,000 |
| 2015/11/12 | 4,450 | 4,450 | 4,415 | 4,440 | +40 | +0.9% | 30,000 |
| 2015/11/11 | 4,360 | 4,415 | 4,345 | 4,400 | +30 | +0.7% | 34,900 |
| 2015/11/10 | 4,375 | 4,450 | 4,345 | 4,370 | -30 | -0.7% | 39,100 |
| 2015/11/09 | 4,380 | 4,400 | 4,335 | 4,400 | +15 | +0.3% | 52,700 |
| 2015/11/06 | 4,430 | 4,445 | 4,380 | 4,385 | -20 | -0.5% | 31,300 |
| 2015/11/05 | 4,380 | 4,500 | 4,380 | 4,405 | +25 | +0.6% | 62,500 |
| 2015/11/04 | 4,355 | 4,400 | 4,350 | 4,380 | +85 | +2% | 38,400 |
| 2015/11/02 | 4,315 | 4,370 | 4,245 | 4,295 | -5 | -0.1% | 34,500 |
| 2015/10/30 | 4,280 | 4,300 | 4,225 | 4,300 | -10 | -0.2% | 39,400 |
| 2015/10/29 | 4,100 | 4,315 | 4,100 | 4,310 | +210 | +5.1% | 128,300 |
| 2015/10/28 | 4,095 | 4,100 | 4,040 | 4,100 | +45 | +1.1% | 16,100 |
| 2015/10/27 | 4,065 | 4,095 | 4,050 | 4,055 | -25 | -0.6% | 10,000 |
| 2015/10/26 | 4,100 | 4,100 | 4,045 | 4,080 | +40 | +1% | 10,600 |
| 2015/10/23 | 4,095 | 4,095 | 4,010 | 4,040 | +15 | +0.4% | 21,700 |
| 2015/10/22 | 3,995 | 4,055 | 3,985 | 4,025 | +65 | +1.6% | 27,700 |
| 2015/10/21 | 3,835 | 3,965 | 3,835 | 3,960 | +90 | +2.3% | 17,200 |
| 2015/10/20 | 3,865 | 3,900 | 3,845 | 3,870 | +5 | +0.1% | 15,100 |
| 2015/10/19 | 3,885 | 3,900 | 3,845 | 3,865 | -40 | -1% | 20,500 |
| 2015/10/16 | 3,980 | 4,020 | 3,895 | 3,905 | -60 | -1.5% | 23,000 |
| 2015/10/15 | 3,970 | 4,040 | 3,950 | 3,965 | ±0 | ±0% | 18,300 |
| 2015/10/14 | 4,060 | 4,065 | 3,950 | 3,965 | -95 | -2.3% | 30,000 |
| 2015/10/13 | 3,995 | 4,080 | 3,980 | 4,060 | +115 | +2.9% | 38,800 |
| 2015/10/09 | 3,955 | 3,990 | 3,900 | 3,945 | -10 | -0.3% | 20,400 |
| 2015/10/08 | 3,750 | 3,960 | 3,715 | 3,955 | +185 | +4.9% | 46,100 |
| 2015/10/07 | 3,790 | 3,825 | 3,715 | 3,770 | -20 | -0.5% | 43,000 |
| 2015/10/06 | 3,895 | 3,930 | 3,780 | 3,790 | -80 | -2.1% | 23,900 |
| 2015/10/05 | 3,920 | 3,930 | 3,870 | 3,870 | -50 | -1.3% | 11,700 |
| 2015/10/02 | 3,885 | 3,930 | 3,810 | 3,920 | +20 | +0.5% | 28,900 |
| 2015/10/01 | 3,700 | 3,920 | 3,680 | 3,900 | +255 | +7% | 52,500 |
| 2015/09/30 | 3,615 | 3,670 | 3,615 | 3,645 | +45 | +1.3% | 16,700 |
| 2015/09/29 | 3,680 | 3,680 | 3,560 | 3,600 | -145 | -3.9% | 44,500 |
| 2015/09/28 | 3,915 | 3,930 | 3,715 | 3,745 | -260 | -6.5% | 72,500 |
| 2015/09/25 | 3,955 | 4,010 | 3,925 | 4,005 | +85 | +2.2% | 134,300 |
| 2015/09/24 | 3,900 | 4,030 | 3,900 | 3,920 | -60 | -1.5% | 96,600 |
| 2015/09/18 | 3,990 | 4,035 | 3,970 | 3,980 | -60 | -1.5% | 31,700 |
| 2015/09/17 | 4,000 | 4,045 | 3,970 | 4,040 | +80 | +2% | 20,600 |
| 2015/09/16 | 3,915 | 3,970 | 3,890 | 3,960 | +65 | +1.7% | 14,300 |
| 2015/09/15 | 3,960 | 3,980 | 3,895 | 3,895 | -40 | -1% | 13,200 |
| 2015/09/14 | 4,015 | 4,015 | 3,935 | 3,935 | -10 | -0.3% | 12,800 |
| 2015/09/11 | 3,965 | 4,030 | 3,925 | 3,945 | +30 | +0.8% | 39,200 |
| 2015/09/10 | 3,875 | 3,945 | 3,835 | 3,915 | -55 | -1.4% | 23,600 |
| 2015/09/09 | 3,835 | 3,970 | 3,805 | 3,970 | +265 | +7.2% | 20,800 |
2301～
2350
件表示中 / 6213件
類似銘柄と比較する
現在ご覧いただいている「アズワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アズワン | 230,100円 | +6.0% | +7.2% | 2.69% | 20.46倍 | 2.52倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 兼 松 | 240,300円 | +11.6% | +7.4% | 4.37% | 7.44倍 | 1.19倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 阪和興 | 462,500円 | +15.1% | +24.3% | 4.54% | 4.34倍 | 0.51倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 第一興商 | 166,900円 | +4.1% | -3.4% | 3.42% | 10.76倍 | 1.57倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| エネクス | 154,200円 | -4.4% | +5.3% | 3.76% | 11.22倍 | 1.04倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
